Cotação atual, histórico e gráfico do papel: M1RO34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/01/2021 | 0,00% | 0,00 | 44,23 | 44,23 | 44,23 | 44,23 | 40K | 1 |
| 19/01/2021 | 2,62% | 1,13 | 44,23 | 44,23 | 44,23 | 44,23 | 88 | 1 |
| 14/01/2021 | 0,19% | 0,08 | 43,10 | 43,10 | 43,10 | 43,10 | 86 | 1 |
| 13/01/2021 | 3,94% | 1,63 | 43,02 | 43,02 | 43,02 | 43,02 | 52K | 5 |
| 11/01/2021 | 3,60% | 1,44 | 41,39 | 40,20 | 40,20 | 41,39 | 50K | 2 |
| 06/01/2021 | 13,62% | 4,79 | 39,95 | 39,99 | 39,95 | 40,72 | 49K | 4 |
| 30/12/2020 | 3,75% | 1,27 | 35,16 | 35,16 | 35,16 | 35,16 | 35 | 1 |
| 29/12/2020 | -4,05% | -1,43 | 33,89 | 35,32 | 33,89 | 35,32 | 692 | 2 |
| 23/12/2020 | 0,00% | 0,00 | 35,32 | 35,32 | 35,32 | 35,32 | 706 | 1 |
| 18/12/2020 | 0,00% | 0,00 | 35,32 | 35,32 | 35,32 | 35,32 | 353 | 1 |
| 17/12/2020 | -3,23% | -1,18 | 35,32 | 35,32 | 35,32 | 35,32 | 953 | 2 |
|
|
| 11/12/2020 | -0,52% | -0,19 | 36,50 | 36,50 | 36,50 | 36,50 | 36 | 1 |
| 10/12/2020 | 0,74% | 0,27 | 36,69 | 36,81 | 36,42 | 36,81 | 1K | 3 |
| 09/12/2020 | 0,97% | 0,35 | 36,42 | 36,92 | 36,42 | 36,94 | 4K | 7 |
| 08/12/2020 | 14,11% | 4,46 | 36,07 | 31,61 | 31,61 | 36,35 | 3K | 12 |
| 03/12/2020 | -0,16% | -0,05 | 31,61 | 31,61 | 31,61 | 31,61 | 632 | 2 |
| 01/12/2020 | -2,58% | -0,84 | 31,66 | 32,57 | 31,66 | 32,57 | 10K | 5 |
| 30/11/2020 | 9,61% | 2,85 | 32,50 | 33,25 | 32,50 | 33,46 | 17K | 7 |
| 18/11/2020 | 6,96% | 1,93 | 29,65 | 29,65 | 29,65 | 29,65 | 177 | 1 |
| 11/11/2020 | 1,24% | 0,34 | 27,72 | 27,72 | 27,72 | 27,72 | 554 | 1 |
| 09/11/2020 | 14,18% | 3,40 | 27,38 | 24,58 | 24,14 | 27,38 | 341K | 26 |
| 03/11/2020 | 6,72% | 1,51 | 23,98 | 23,91 | 23,80 | 23,98 | 32K | 4 |
| 30/10/2020 | 0,04% | 0,01 | 22,47 | 22,47 | 22,47 | 22,47 | 224 | 1 |
| 28/10/2020 | -4,71% | -1,11 | 22,46 | 22,61 | 22,00 | 22,61 | 81K | 7 |
| 26/10/2020 | 0,99% | 0,23 | 23,57 | 23,57 | 23,57 | 23,57 | 47 | 2 |
| 16/10/2020 | -4,11% | -1,00 | 23,34 | 23,50 | 23,34 | 23,50 | 140 | 2 |
| 14/10/2020 | 0,29% | 0,07 | 24,34 | 24,34 | 24,34 | 24,34 | 24 | 1 |
| 09/10/2020 | 4,48% | 1,04 | 24,27 | 24,27 | 24,27 | 24,27 | 242 | 1 |
| 05/10/2020 | -11,44% | -3,00 | 23,23 | 23,75 | 23,23 | 23,75 | 76K | 16 |
| 04/09/2020 | -3,78% | -1,03 | 26,23 | 26,05 | 26,05 | 26,23 | 3K | 3 |
| 03/09/2020 | -8,92% | -2,67 | 27,26 | 27,26 | 27,26 | 27,26 | 14K | 2 |
| 24/08/2020 | 1,05% | 0,31 | 29,93 | 29,93 | 29,93 | 29,93 | 6K | 1 |
| 21/08/2020 | -3,49% | -1,07 | 29,62 | 30,49 | 29,62 | 30,49 | 74K | 6 |
| 21/07/2020 | 9,76% | 2,73 | 30,69 | 30,32 | 30,12 | 30,86 | 245K | 14 |
| 13/07/2020 | -20,84% | -7,36 | 27,96 | 27,64 | 27,64 | 28,23 | 7K | 5 |
| 10/06/2020 | -12,27% | -4,94 | 35,32 | 36,03 | 35,32 | 36,03 | 75K | 6 |
| 08/06/2020 | 9,43% | 3,47 | 40,26 | 40,26 | 40,26 | 40,26 | 48K | 1 |
| 05/06/2020 | 15,29% | 4,88 | 36,79 | 36,79 | 36,79 | 36,79 | 3K | 1 |
| 06/05/2020 | 64,82% | 12,55 | 31,91 | 32,38 | 31,61 | 32,38 | 4K | 4 |
| 08/04/2020 | 13,88% | 2,36 | 19,36 | 19,10 | 19,10 | 19,36 | 25K | 3 |
| 02/04/2020 | -9,72% | -1,83 | 17,00 | 17,00 | 17,00 | 17,00 | 3K | 1 |
| 27/03/2020 | -3,73% | -0,73 | 18,83 | 18,83 | 18,83 | 18,83 | 6K | 2 |
| 26/03/2020 | 7,53% | 1,37 | 19,56 | 19,49 | 19,25 | 19,56 | 91K | 7 |
| 25/03/2020 | 2,25% | 0,40 | 18,19 | 18,22 | 17,92 | 18,22 | 65K | 9 |
| 24/03/2020 | 0,74% | 0,13 | 17,79 | 18,05 | 17,79 | 18,05 | 56K | 11 |
| 23/03/2020 | -2,75% | -0,50 | 17,66 | 17,53 | 17,41 | 17,66 | 126K | 31 |
| 20/03/2020 | -5,76% | -1,11 | 18,16 | 18,79 | 18,16 | 19,33 | 204K | 30 |
| 19/03/2020 | -4,56% | -0,92 | 19,27 | 19,91 | 18,84 | 19,91 | 70K | 22 |
| 11/03/2020 | -0,15% | -0,03 | 20,19 | 20,41 | 19,43 | 20,69 | 224K | 41 |
| 10/03/2020 | -44,78% | -16,40 | 20,22 | 20,04 | 17,50 | 20,22 | 92K | 7 |
| 03/03/2020 | -1,27% | -0,47 | 36,62 | 37,08 | 36,62 | 37,27 | 75K | 3 |
| 02/03/2020 | 0,79% | 0,29 | 37,09 | 37,09 | 37,09 | 37,09 | 4K | 3 |
| 28/02/2020 | -28,53% | -14,69 | 36,80 | 34,54 | 34,54 | 36,96 | 86K | 6 |
| 12/02/2020 | 1,60% | 0,81 | 51,49 | 51,49 | 51,49 | 51,49 | 5K | 1 |
| 23/01/2020 | - | - | 50,68 | 50,68 | 50,68 | 50,68 | 5K | 1 |
Date,Open,High,Low,Close,Volume
21-Jan-21,44.23,44.23,44.23,44.23,39983
19-Jan-21,44.23,44.23,44.23,44.23,88
14-Jan-21,43.10,43.10,43.10,43.10,86
13-Jan-21,43.02,43.02,43.02,43.02,51624
11-Jan-21,40.20,41.39,40.20,41.39,49708
06-Jan-21,39.99,40.72,39.95,39.95,49103
30-Dec-20,35.16,35.16,35.16,35.16,35
29-Dec-20,35.32,35.32,33.89,33.89,692
23-Dec-20,35.32,35.32,35.32,35.32,706
18-Dec-20,35.32,35.32,35.32,35.32,353
17-Dec-20,35.32,35.32,35.32,35.32,953
11-Dec-20,36.50,36.50,36.50,36.50,36
10-Dec-20,36.81,36.81,36.42,36.69,1210
09-Dec-20,36.92,36.94,36.42,36.42,4268
08-Dec-20,31.61,36.35,31.61,36.07,3448
03-Dec-20,31.61,31.61,31.61,31.61,632
01-Dec-20,32.57,32.57,31.66,31.66,9692
30-Nov-20,33.25,33.46,32.50,32.50,16634
18-Nov-20,29.65,29.65,29.65,29.65,177
11-Nov-20,27.72,27.72,27.72,27.72,554
09-Nov-20,24.58,27.38,24.14,27.38,340775
03-Nov-20,23.91,23.98,23.80,23.98,32029
30-Oct-20,22.47,22.47,22.47,22.47,224
28-Oct-20,22.61,22.61,22.00,22.46,80615
26-Oct-20,23.57,23.57,23.57,23.57,47
16-Oct-20,23.50,23.50,23.34,23.34,140
14-Oct-20,24.34,24.34,24.34,24.34,24
09-Oct-20,24.27,24.27,24.27,24.27,242
05-Oct-20,23.75,23.75,23.23,23.23,76047
04-Sep-20,26.05,26.23,26.05,26.23,2615
03-Sep-20,27.26,27.26,27.26,27.26,13630
24-Aug-20,29.93,29.93,29.93,29.93,5986
21-Aug-20,30.49,30.49,29.62,29.62,74347
21-Jul-20,30.32,30.86,30.12,30.69,245449
13-Jul-20,27.64,28.23,27.64,27.96,6692
10-Jun-20,36.03,36.03,35.32,35.32,75139
08-Jun-20,40.26,40.26,40.26,40.26,48312
05-Jun-20,36.79,36.79,36.79,36.79,2943
06-May-20,32.38,32.38,31.61,31.91,4197
08-Apr-20,19.10,19.36,19.10,19.36,24856
02-Apr-20,17.00,17.00,17.00,17.00,2550
27-Mar-20,18.83,18.83,18.83,18.83,5649
26-Mar-20,19.49,19.56,19.25,19.56,91399
25-Mar-20,18.22,18.22,17.92,18.19,65196
24-Mar-20,18.05,18.05,17.79,17.79,55503
23-Mar-20,17.53,17.66,17.41,17.66,126336
20-Mar-20,18.79,19.33,18.16,18.16,204295
19-Mar-20,19.91,19.91,18.84,19.27,69624
11-Mar-20,20.41,20.69,19.43,20.19,223912
10-Mar-20,20.04,20.22,17.50,20.22,91632
03-Mar-20,37.08,37.27,36.62,36.62,74678
02-Mar-20,37.09,37.09,37.09,37.09,4079
28-Feb-20,34.54,36.96,34.54,36.80,86168
12-Feb-20,51.49,51.49,51.49,51.49,5149
23-Jan-20,50.68,50.68,50.68,50.68,5068
*exoneração de responsabilidade e termos de uso